Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	41.98	42.47	41.43	41.63	41.63	-0.36%	2,707,685
Nov 12, 2026	41.70	42.20	41.07	41.78	41.78	0.36%	2,687,079
Nov 11, 2026	40.00	41.65	39.83	41.63	41.63	4.23%	4,531,140
Nov 10, 2026	39.43	40.09	39.18	39.94	39.94	1.63%	2,902,570
Nov 9, 2026	39.34	39.80	39.01	39.30	39.30	0.69%	4,113,286
Nov 6, 2026	38.84	39.37	38.50	39.03	39.03	-0.33%	3,689,947
Nov 5, 2026	40.25	40.52	38.75	39.16	39.16	-2.61%	4,708,806
Nov 4, 2026	38.60	41.19	38.60	40.21	40.21	4.44%	5,837,570
Nov 3, 2026	39.97	41.44	38.32	38.50	38.50	-8.49%	9,164,158
Nov 2, 2026	41.45	42.28	41.18	42.07	42.07	1.59%	4,692,307
Oct 30, 2026	42.39	42.48	41.13	41.41	41.41	-2.91%	5,676,614
Oct 29, 2026	41.96	42.93	41.63	42.65	42.65	1.40%	2,793,252
Oct 28, 2026	43.33	43.53	41.96	42.06	42.06	-3.73%	4,545,486
Oct 27, 2026	44.90	45.04	43.64	43.69	43.69	-3.36%	2,463,192
Oct 26, 2026	45.55	45.73	44.81	45.21	45.21	-1.14%	2,774,379
Oct 23, 2026	45.70	46.64	45.64	45.73	45.73	-0.41%	2,826,860
Oct 22, 2026	46.28	46.49	45.33	45.92	45.92	-0.82%	4,834,452
Oct 21, 2026	46.40	46.67	45.76	46.30	46.30	-0.49%	3,857,775
Oct 20, 2026	44.87	46.62	44.65	46.53	46.53	4.02%	4,115,328
Oct 19, 2026	43.90	44.95	43.31	44.73	44.73	4.14%	4,276,640
Oct 16, 2026	44.28	44.35	42.41	42.95	42.95	-2.61%	2,517,766
Oct 15, 2026	42.40	44.16	42.40	44.10	44.10	4.01%	2,742,251
Oct 14, 2026	42.42	42.91	42.23	42.40	42.40	0.09%	2,279,955
Oct 13, 2026	41.79	42.63	41.13	42.36	42.36	2.02%	4,140,215
Oct 12, 2026	41.33	42.84	41.09	41.52	41.52	1.05%	3,535,457
Oct 9, 2026	41.60	41.94	41.08	41.09	41.09	-0.99%	2,184,329
Oct 8, 2026	40.97	41.63	40.94	41.50	41.50	1.57%	3,295,279
Oct 7, 2026	40.62	41.10	40.36	40.86	40.86	0.59%	2,549,869
Oct 6, 2026	40.34	40.81	40.00	40.62	40.62	0.72%	2,964,197
Oct 5, 2026	40.06	40.93	40.06	40.33	40.33	0.52%	3,590,561
Oct 2, 2026	40.13	40.88	39.91	40.32	40.12	0.47%	2,575,499
Oct 1, 2026	40.51	40.78	39.78	40.13	39.93	-0.05%	2,952,036
Sep 30, 2026	40.24	40.60	39.97	40.15	39.95	0.05%	2,928,501
Sep 29, 2026	39.30	40.14	39.11	40.13	39.93	1.57%	3,101,157
Sep 28, 2026	39.99	40.16	39.24	39.51	39.31	-2.56%	2,880,058
Sep 25, 2026	40.86	41.43	40.37	40.55	40.35	-0.61%	2,347,708
Sep 24, 2026	40.48	41.48	40.41	40.80	40.60	0.79%	2,876,407
Sep 23, 2026	41.55	41.55	39.46	40.48	40.28	-2.95%	5,582,833
Sep 22, 2026	43.49	43.69	41.62	41.71	41.50	-3.36%	4,530,305
Sep 21, 2026	43.75	43.75	42.86	43.16	42.95	-0.09%	4,370,638
Sep 18, 2026	43.91	43.91	42.65	43.20	42.99	-1.30%	6,193,503
Sep 17, 2026	43.89	44.01	43.06	43.77	43.55	0.44%	3,339,094
Sep 16, 2026	44.33	44.59	43.48	43.58	43.36	-1.85%	3,655,522
Sep 15, 2026	42.97	44.94	42.55	44.40	44.18	2.90%	5,011,105
Sep 14, 2026	42.81	43.72	42.81	43.15	42.94	1.79%	2,825,204
Sep 11, 2026	41.99	42.86	41.99	42.39	42.18	1.36%	2,558,041
Sep 10, 2026	41.42	41.99	41.24	41.82	41.61	0.94%	2,707,162
Sep 9, 2026	41.15	42.02	40.11	41.43	41.22	0.68%	3,899,355
Sep 8, 2026	41.55	41.71	40.88	41.15	40.95	-1.70%	2,929,875
Sep 4, 2026	42.27	42.39	41.58	41.86	41.65	-1.34%	1,883,848